Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 247.31 | 248.75 | 238.01 | 240.59 | 169,364 | -6.29(-2.55%) |
May 16, 2024 | 248.38 | 250.00 | 245.73 | 246.88 | 161,816 | -2.99(-1.20%) |
May 15, 2024 | 250.00 | 255.38 | 247.25 | 249.87 | 249,237 | +2.68(+1.08%) |
May 14, 2024 | 249.00 | 249.45 | 242.92 | 247.19 | 263,803 | -2.22(-0.89%) |
May 13, 2024 | 248.39 | 251.36 | 248.01 | 249.41 | 303,147 | +2.10(+0.85%) |
May 10, 2024 | 245.00 | 248.57 | 243.69 | 247.31 | 202,500 | +2.01(+0.82%) |
May 09, 2024 | 244.94 | 248.53 | 243.83 | 245.30 | 202,839 | +0.39(+0.16%) |
May 08, 2024 | 245.95 | 248.24 | 244.75 | 244.91 | 222,089 | -3.58(-1.44%) |
May 07, 2024 | 245.94 | 252.04 | 244.06 | 248.49 | 219,352 | +1.13(+0.46%) |
May 06, 2024 | 240.20 | 247.41 | 238.71 | 247.36 | 301,198 | +8.25(+3.45%) |
May 03, 2024 | 240.24 | 244.80 | 236.78 | 239.11 | 202,482 | +3.06(+1.30%) |
May 02, 2024 | 232.95 | 237.17 | 230.66 | 236.05 | 231,061 | +5.94(+2.58%) |
May 01, 2024 | 226.92 | 233.63 | 223.92 | 230.11 | 298,559 | +3.33(+1.47%) |
Apr 30, 2024 | 236.85 | 237.66 | 226.39 | 226.78 | 489,957 | -11.27(-4.73%) |
Apr 29, 2024 | 242.75 | 246.00 | 235.15 | 238.05 | 406,075 | -4.70(-1.94%) |
Apr 26, 2024 | 243.90 | 256.73 | 236.66 | 242.75 | 714,925 | +26.10(+12.05%) |
Apr 25, 2024 | 212.08 | 217.90 | 211.00 | 216.65 | 587,983 | +0.75(+0.35%) |
Apr 24, 2024 | 220.26 | 220.26 | 213.88 | 215.90 | 181,199 | -3.43(-1.56%) |
Apr 23, 2024 | 215.01 | 221.24 | 215.01 | 219.33 | 217,110 | +4.54(+2.11%) |
Apr 22, 2024 | 210.55 | 216.48 | 208.98 | 214.79 | 310,512 | +6.29(+3.02%) |
Apr 19, 2024 | 211.99 | 212.99 | 207.94 | 208.50 | 276,516 | -3.99(-1.88%) |
Apr 18, 2024 | 216.45 | 218.29 | 211.80 | 212.49 | 244,115 | -4.23(-1.95%) |
Apr 17, 2024 | 215.64 | 220.25 | 214.07 | 216.72 | 243,194 | +2.14(+1.00%) |
Apr 16, 2024 | 215.93 | 218.45 | 214.24 | 214.58 | 171,787 | -1.12(-0.52%) |
Apr 15, 2024 | 222.11 | 222.59 | 214.76 | 215.70 | 176,183 | -5.73(-2.59%) |
Apr 12, 2024 | 222.02 | 223.37 | 219.59 | 221.43 | 180,341 | -2.66(-1.19%) |
Apr 11, 2024 | 226.32 | 227.79 | 222.15 | 224.09 | 131,784 | -1.31(-0.58%) |
Apr 10, 2024 | 226.84 | 231.29 | 225.27 | 225.40 | 175,442 | -7.09(-3.05%) |
Apr 09, 2024 | 233.20 | 233.20 | 227.89 | 232.49 | 185,356 | -0.71(-0.30%) |
Apr 08, 2024 | 234.13 | 235.77 | 230.79 | 233.20 | 192,328 | +0.87(+0.37%) |
Apr 05, 2024 | 229.60 | 235.22 | 229.60 | 232.33 | 151,137 | +2.32(+1.01%) |
Apr 04, 2024 | 236.57 | 239.61 | 229.32 | 230.01 | 173,639 | -3.49(-1.49%) |
Apr 03, 2024 | 234.69 | 239.30 | 232.96 | 233.50 | 203,321 | -2.24(-0.95%) |
Apr 02, 2024 | 237.44 | 239.73 | 234.03 | 235.74 | 343,021 | -5.44(-2.26%) |
Apr 01, 2024 | 245.42 | 246.46 | 240.07 | 241.18 | 437,604 | -5.56(-2.25%) |
Mar 28, 2024 | 248.76 | 253.04 | 242.24 | 246.74 | 3,493,010 | -0.93(-0.38%) |
Mar 27, 2024 | 251.61 | 253.08 | 244.84 | 247.67 | 730,194 | -1.04(-0.42%) |
Mar 26, 2024 | 242.99 | 253.42 | 242.40 | 248.71 | 978,664 | +22.22(+9.81%) |
Mar 25, 2024 | 231.85 | 233.81 | 226.03 | 226.49 | 146,553 | -6.83(-2.93%) |
Mar 22, 2024 | 233.90 | 235.05 | 230.70 | 233.32 | 128,098 | -0.42(-0.18%) |
Mar 21, 2024 | 229.65 | 235.72 | 228.92 | 233.74 | 179,526 | +5.92(+2.60%) |
Mar 20, 2024 | 223.41 | 228.53 | 222.37 | 227.82 | 237,293 | +4.41(+1.97%) |
Mar 19, 2024 | 219.34 | 224.10 | 218.12 | 223.41 | 100,665 | +1.94(+0.88%) |
Mar 18, 2024 | 222.65 | 224.99 | 220.57 | 221.47 | 138,237 | +0.01(+0.00%) |
Mar 15, 2024 | 221.34 | 222.66 | 218.69 | 221.46 | 200,951 | -1.44(-0.65%) |
Mar 14, 2024 | 224.33 | 224.60 | 220.29 | 222.90 | 146,311 | -2.92(-1.29%) |
Mar 13, 2024 | 224.22 | 227.67 | 224.22 | 225.82 | 135,189 | +1.55(+0.69%) |
Mar 12, 2024 | 227.42 | 229.08 | 221.75 | 224.27 | 262,729 | -3.49(-1.53%) |
Mar 11, 2024 | 227.40 | 228.44 | 226.05 | 227.76 | 143,018 | +0.03(+0.01%) |
Mar 08, 2024 | 230.21 | 233.31 | 226.03 | 227.73 | 178,541 | -1.02(-0.45%) |
Mar 07, 2024 | 227.61 | 229.79 | 224.03 | 228.75 | 382,703 | +3.64(+1.62%) |
Mar 06, 2024 | 233.06 | 233.06 | 223.03 | 225.11 | 262,137 | -4.48(-1.95%) |
Mar 05, 2024 | 235.98 | 238.22 | 227.92 | 229.59 | 275,559 | -9.16(-3.84%) |
Mar 04, 2024 | 240.91 | 241.78 | 236.69 | 238.75 | 280,916 | -3.38(-1.40%) |
Mar 01, 2024 | 241.75 | 243.71 | 239.18 | 242.13 | 191,696 | +0.04(+0.02%) |
Feb 29, 2024 | 244.12 | 246.12 | 239.62 | 242.09 | 314,091 | +1.13(+0.47%) |
Feb 28, 2024 | 237.80 | 242.70 | 236.12 | 240.96 | 146,797 | +1.23(+0.51%) |
Feb 27, 2024 | 240.00 | 240.84 | 235.91 | 239.73 | 199,742 | +0.54(+0.23%) |
Feb 26, 2024 | 236.32 | 239.91 | 236.32 | 239.19 | 171,238 | +2.88(+1.22%) |
Feb 23, 2024 | 230.93 | 236.78 | 229.09 | 236.31 | 272,943 | +6.07(+2.64%) |
Feb 22, 2024 | 229.90 | 231.65 | 226.54 | 230.24 | 189,028 | +2.88(+1.27%) |
Feb 21, 2024 | 231.01 | 231.40 | 224.51 | 227.36 | 127,045 | -5.85(-2.51%) |
Feb 20, 2024 | 232.84 | 233.53 | 230.28 | 233.21 | 137,323 | -0.25(-0.11%) |
Feb 16, 2024 | 240.77 | 241.77 | 233.46 | 233.46 | 260,658 | -7.36(-3.06%) |
Feb 15, 2024 | 235.50 | 241.82 | 234.45 | 240.82 | 326,646 | +7.54(+3.23%) |
Feb 14, 2024 | 233.16 | 238.06 | 231.46 | 233.28 | 213,417 | +3.22(+1.40%) |
Feb 13, 2024 | 226.19 | 232.97 | 221.00 | 230.06 | 337,583 | -4.14(-1.77%) |
Feb 12, 2024 | 234.06 | 236.32 | 231.41 | 234.20 | 251,723 | +0.49(+0.21%) |
Feb 09, 2024 | 239.13 | 242.00 | 232.70 | 233.71 | 279,085 | -3.02(-1.28%) |
Feb 08, 2024 | 235.00 | 238.00 | 234.15 | 236.73 | 195,376 | +3.41(+1.46%) |
Feb 07, 2024 | 229.99 | 234.79 | 228.93 | 233.32 | 376,691 | +5.60(+2.46%) |
Feb 06, 2024 | 225.53 | 229.74 | 223.85 | 227.72 | 212,469 | +4.42(+1.98%) |
Feb 05, 2024 | 226.91 | 227.99 | 221.03 | 223.30 | 159,123 | -4.47(-1.96%) |
Feb 02, 2024 | 224.57 | 232.27 | 222.77 | 227.77 | 233,052 | +1.09(+0.48%) |
Feb 01, 2024 | 221.17 | 227.75 | 220.26 | 226.68 | 268,432 | +7.42(+3.38%) |
Jan 31, 2024 | 224.18 | 224.94 | 218.15 | 219.26 | 235,940 | -6.20(-2.75%) |
Jan 30, 2024 | 230.00 | 230.75 | 221.11 | 225.46 | 329,296 | -4.23(-1.84%) |
Jan 29, 2024 | 223.03 | 231.02 | 215.44 | 229.69 | 615,122 | +6.03(+2.70%) |
Jan 26, 2024 | 201.00 | 226.78 | 198.01 | 223.66 | 1,858,775 | +49.28(+28.26%) |
Jan 25, 2024 | 179.16 | 179.27 | 172.98 | 174.38 | 277,210 | -2.12(-1.20%) |
Jan 24, 2024 | 182.31 | 183.99 | 176.10 | 176.50 | 271,959 | -4.05(-2.24%) |
Jan 23, 2024 | 183.92 | 184.98 | 179.53 | 180.55 | 274,081 | -1.52(-0.83%) |
Jan 22, 2024 | 179.28 | 182.63 | 178.74 | 182.07 | 172,033 | +4.67(+2.63%) |
Jan 19, 2024 | 178.11 | 178.66 | 174.77 | 177.40 | 194,230 | +1.09(+0.62%) |
Jan 18, 2024 | 176.90 | 177.91 | 173.05 | 176.31 | 129,711 | +1.55(+0.89%) |
Jan 17, 2024 | 173.53 | 177.23 | 171.19 | 174.76 | 166,282 | -0.43(-0.25%) |
Jan 16, 2024 | 179.55 | 181.47 | 174.00 | 175.19 | 156,169 | -5.89(-3.25%) |
Jan 12, 2024 | 181.34 | 183.29 | 179.48 | 181.08 | 262,566 | +1.22(+0.68%) |
Jan 11, 2024 | 176.50 | 180.00 | 176.00 | 179.86 | 219,006 | +3.42(+1.94%) |
Jan 10, 2024 | 174.99 | 176.57 | 171.91 | 176.44 | 240,792 | +2.23(+1.28%) |
Jan 09, 2024 | 165.93 | 176.76 | 165.93 | 174.21 | 383,126 | +6.60(+3.94%) |
Jan 08, 2024 | 165.13 | 169.07 | 165.13 | 167.61 | 155,875 | +3.26(+1.98%) |
Jan 05, 2024 | 164.88 | 166.20 | 164.29 | 164.35 | 190,380 | -1.44(-0.87%) |
Jan 04, 2024 | 167.47 | 167.93 | 164.51 | 165.79 | 234,432 | -1.04(-0.62%) |
Jan 03, 2024 | 168.51 | 169.23 | 165.10 | 166.83 | 335,409 | -2.38(-1.41%) |
Jan 02, 2024 | 171.98 | 171.98 | 167.26 | 169.21 | 223,658 | -4.03(-2.33%) |
Dec 29, 2023 | 173.08 | 175.39 | 171.40 | 173.24 | 242,679 | +0.08(+0.05%) |
Dec 28, 2023 | 173.92 | 174.69 | 172.43 | 173.16 | 135,846 | -1.02(-0.59%) |
Dec 27, 2023 | 176.24 | 176.57 | 173.75 | 174.18 | 111,804 | -1.74(-0.99%) |
Dec 26, 2023 | 177.50 | 178.61 | 175.92 | 175.92 | 105,911 | -1.32(-0.74%) |
Dec 22, 2023 | 176.51 | 178.22 | 176.19 | 177.24 | 128,509 | +0.37(+0.21%) |
Dec 21, 2023 | 176.17 | 178.67 | 174.02 | 176.87 | 139,962 | +2.13(+1.22%) |
Dec 20, 2023 | 177.00 | 178.30 | 174.54 | 174.74 | 144,372 | -2.92(-1.64%) |
Dec 19, 2023 | 178.73 | 182.00 | 177.59 | 177.66 | 175,631 | +0.66(+0.37%) |
Dec 18, 2023 | 178.01 | 179.04 | 174.91 | 177.00 | 215,795 | -1.61(-0.90%) |
Dec 15, 2023 | 181.51 | 182.93 | 177.00 | 178.61 | 411,520 | -1.57(-0.87%) |
Dec 14, 2023 | 185.15 | 189.10 | 179.75 | 180.18 | 261,359 | -3.15(-1.72%) |
Dec 13, 2023 | 180.42 | 183.53 | 177.38 | 183.33 | 187,968 | +2.51(+1.39%) |
Dec 12, 2023 | 182.24 | 182.24 | 179.27 | 180.82 | 117,387 | -1.25(-0.69%) |
Dec 11, 2023 | 182.20 | 183.29 | 177.83 | 182.07 | 186,397 | -0.92(-0.50%) |
Dec 08, 2023 | 181.00 | 184.78 | 180.00 | 182.99 | 153,646 | +1.75(+0.97%) |
Dec 07, 2023 | 188.32 | 192.34 | 180.96 | 181.24 | 225,711 | -7.94(-4.20%) |
Dec 06, 2023 | 195.38 | 196.94 | 189.18 | 189.18 | 219,676 | -5.49(-2.82%) |
Dec 05, 2023 | 191.12 | 196.69 | 190.18 | 194.67 | 199,595 | +1.34(+0.69%) |
Dec 04, 2023 | 186.54 | 194.20 | 184.34 | 193.33 | 295,560 | +5.50(+2.93%) |
Dec 01, 2023 | 188.24 | 191.04 | 187.37 | 187.83 | 215,831 | -1.42(-0.75%) |
Nov 30, 2023 | 188.80 | 189.78 | 183.33 | 189.25 | 393,407 | +0.18(+0.10%) |
Nov 29, 2023 | 192.86 | 195.03 | 187.74 | 189.07 | 205,330 | -1.16(-0.61%) |
Nov 28, 2023 | 195.76 | 197.51 | 189.13 | 190.23 | 231,763 | -4.55(-2.34%) |
Nov 27, 2023 | 193.37 | 199.19 | 193.37 | 194.78 | 282,573 | +1.57(+0.81%) |
Nov 24, 2023 | 195.77 | 197.00 | 192.19 | 193.21 | 80,597 | -3.82(-1.94%) |
Nov 22, 2023 | 196.84 | 198.82 | 195.31 | 197.03 | 142,786 | +0.52(+0.26%) |
Nov 21, 2023 | 200.52 | 201.58 | 192.85 | 196.51 | 198,158 | -3.54(-1.77%) |
Nov 20, 2023 | 202.40 | 203.34 | 199.56 | 200.05 | 240,649 | -0.51(-0.25%) |
Nov 17, 2023 | 200.39 | 203.16 | 199.56 | 200.56 | 240,131 | +1.11(+0.56%) |
Nov 16, 2023 | 199.84 | 202.78 | 195.56 | 199.45 | 189,630 | -0.91(-0.45%) |
Nov 15, 2023 | 207.00 | 209.05 | 199.03 | 200.36 | 290,915 | -10.62(-5.03%) |
Nov 14, 2023 | 203.37 | 211.41 | 202.93 | 210.98 | 379,665 | +12.70(+6.41%) |
Nov 13, 2023 | 198.68 | 200.88 | 197.75 | 198.28 | 203,825 | -0.57(-0.29%) |
Nov 10, 2023 | 199.40 | 201.75 | 197.45 | 198.85 | 180,179 | +0.03(+0.02%) |
Nov 09, 2023 | 202.70 | 203.95 | 198.39 | 198.82 | 206,737 | -3.04(-1.51%) |
Nov 08, 2023 | 198.69 | 202.31 | 196.22 | 201.86 | 186,796 | +3.83(+1.93%) |
Nov 07, 2023 | 199.95 | 202.51 | 197.07 | 198.03 | 285,005 | -0.87(-0.44%) |
Nov 06, 2023 | 198.50 | 201.39 | 195.00 | 198.90 | 270,375 | +0.84(+0.42%) |
Nov 03, 2023 | 189.71 | 199.98 | 188.45 | 198.06 | 273,956 | +10.12(+5.38%) |
Nov 02, 2023 | 187.80 | 189.72 | 183.77 | 187.94 | 186,401 | +3.79(+2.06%) |